中探針 (6217)-永豐金-永康券商分點個股進出

台股 » 個股 » 中探針 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中探針

(6217)

可現股當沖

股價
45.80
漲跌
▲0.05
漲幅
+0.11%
成交量
687張
產業
上櫃電子零組件類股
392人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中探針 (6217)籌碼相關－永豐金-永康券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-永康券商分點個股進出
永豐金-永康券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/09/27	1	45.90	1	46.85	45.80	0	2,226	0.00%
2024/09/25	1	47.30	1	47.30	46.85	0	2,236	0.00%
2024/09/24	1	47.15	1	47.55	46.50	0	2,250	0.00%
2024/09/23	1	47.00	3	46.58	46.65	-2	2,255	-0.09%
2024/09/20	2	45.95	1	45.85	45.55	1	2,389	0.04%
2024/09/19	1	44.70	0	0.00	45.15	1	2,403	0.04%
2024/09/18	0	0.00	2	45.20	44.45	-2	2,439	-0.08%
2024/09/16	1	44.75	1	44.75	44.70	0	2,631	0.00%
2024/09/13	1	43.90	1	44.85	44.15	0	2,659	0.00%
2024/09/11	1	44.10	0	0.00	43.60	1	2,661	0.04%
2024/09/10	0	0.00	1	44.60	43.70	-1	2,674	-0.04%
2024/09/09	0	0.00	1	42.00	43.50	-1	2,665	-0.04%
2024/09/06	1	43.55	2	43.98	42.90	-1	2,664	-0.04%
2024/09/05	7	45.04	5	44.82	44.40	2	2,633	0.08%
2024/09/03	0	42.15	0	0.00	42.00	0	2,525	0.00%
2024/09/02	0	0.00	1	42.25	42.50	-1	2,529	-0.04%
2024/08/29	1	42.40	3	42.80	43.00	-2	2,536	-0.08%
2024/08/28	1	42.30	0	0.00	42.30	1	2,538	0.04%
2024/08/26	1	43.70	1	43.85	42.70	0	2,548	0.00%
2024/08/20	0	0.00	1	42.65	42.15	-1	2,553	-0.04%
2024/08/19	1	42.10	0	0.00	42.15	1	2,556	0.04%
2024/08/16	1	41.80	0	0.00	42.10	1	2,564	0.04%
2024/08/15	1	41.65	1	41.60	41.45	0	2,564	0.00%
2024/08/14	2	42.20	2	42.18	41.75	0	2,563	0.00%
2024/08/13	2	41.75	1	42.50	41.75	1	2,556	0.04%
2024/08/12	0.1	41.80	1	42.20	41.85	-0.9	2,549	-0.04%
2024/08/09	1	41.85	2	41.83	41.30	-1	2,582	-0.04%
2024/08/08	1	41.00	1	41.30	40.95	0	2,588	0.00%
2024/08/07	1	40.70	2	39.85	40.80	-1	2,592	-0.04%
2024/08/06	2	36.83	0	0.00	38.10	2	2,587	0.08%
2024/08/05	2	40.23	0	0.00	39.60	2	2,580	0.08%
2024/08/02	0	0.00	1	45.90	44.00	-1	2,576	-0.04%
2024/08/01	1	46.00	1	46.05	46.20	0	2,609	0.00%
2024/07/31	1	45.75	1	45.45	45.25	0	2,657	0.00%
2024/07/30	1	45.20	1	45.45	45.90	0	2,708	0.00%
2024/07/29	1	45.75	0	0.00	45.25	1	2,727	0.04%
2024/07/26	1	48.20	1.3	47.09	47.15	-0.3	2,729	-0.01%
2024/07/23	2.3	47.13	1	47.25	47.35	1.3	2,774	0.05%
2024/07/22	1	45.20	0	0.00	46.35	1	2,951	0.03%
2024/07/19	10	46.00	10	45.82	45.70	0	2,957	0.00%
2024/07/18	0	0.00	1	48.60	48.60	-1	2,928	-0.03%
2024/07/17	0	0.00	1	49.40	49.50	-1	2,906	-0.03%
2024/07/16	0	0.00	7	48.78	48.60	-7	2,891	-0.24%
2024/07/15	7	48.55	0	0.00	48.55	7	2,887	0.24%
2024/07/12	0	0.00	1	50.70	49.30	-1	2,861	-0.03%
2024/07/11	2	49.98	3.3	50.30	49.60	-1.3	2,837	-0.05%
2024/07/10	1.3	50.32	2	51.05	49.90	-0.7	2,844	-0.02%
2024/07/09	4.1	49.99	2	50.55	49.80	2.1	2,824	0.07%
2024/07/08	20	54.64	8	57.11	52.60	12	2,823	0.43%
2024/07/05	5	54.76	10	54.29	55.20	-5	2,555	-0.20%
2024/07/04	4	49.89	9	49.77	50.20	-5	2,258	-0.22%
2024/07/03	5	49.29	6	49.32	49.20	-1	2,170	-0.05%
2024/07/02	1	47.40	5	47.77	47.60	-4	2,070	-0.19%
2024/07/01	1	47.70	0	0.00	47.50	1	2,058	0.05%
2024/06/28	1	48.10	2.2	48.38	48.10	-1.2	2,051	-0.06%
2024/06/27	1.2	48.30	3.1	47.95	47.30	-1.9	2,036	-0.09%
2024/06/26	8.1	49.88	12	49.14	49.00	-3.9	2,011	-0.19%
2024/06/25	1	46.35	0	0.00	48.00	1	1,863	0.05%
2024/06/24	4	46.70	6	47.48	47.55	-2	1,836	-0.11%
2024/06/21	24	48.13	2	47.35	47.75	22	1,813	1.21%
2024/06/20	1	45.85	3	46.58	46.65	-2	1,642	-0.12%
2024/06/17	1	46.05	3	46.30	45.95	-2	1,631	-0.12%
2024/06/12	3	45.20	0	0.00	45.40	3	1,684	0.18%
2024/06/07	0	0.00	1	44.15	44.70	-1	2,023	-0.05%
2024/06/06	1	43.70	0	0.00	43.65	1	2,157	0.05%
2024/06/03	1	45.35	2	45.33	45.20	-1	2,829	-0.04%
2024/05/31	2	44.78	1	45.30	44.60	1	3,065	0.03%
2024/05/30	1	45.30	0	0.00	44.50	1	3,396	0.03%
2024/05/29	0	0.00	1	45.90	45.20	-1	3,517	-0.03%
2024/05/27	3	45.33	0	0.00	45.25	3	3,523	0.09%
2024/05/21	0	0.00	1	45.05	45.30	-1	3,629	-0.03%
2024/05/17	1	45.40	1	45.10	45.05	0	3,620	0.00%
2024/05/16	1	45.10	1	44.90	45.30	0	3,622	0.00%
2024/05/15	1	44.70	2	45.40	44.30	-1	3,619	-0.03%
2024/05/14	1	46.10	0	0.00	46.30	1	3,585	0.03%
2024/05/13	0	0.00	1	46.35	45.90	-1	3,575	-0.03%
2024/05/10	0.1	45.65	0	0.00	45.75	0.1	3,566	0.00%
2024/05/09	1	45.70	1	46.65	45.60	0	3,560	0.00%
2024/05/08	2	46.68	1	46.20	46.85	1	3,546	0.03%
2024/05/07	1	46.25	1	45.85	46.05	0	3,567	0.00%
2024/05/06	2	46.50	0	0.00	46.65	2	3,518	0.06%
2024/05/03	1	46.10	1	46.70	45.80	0	3,464	0.00%
2024/04/30	0	0.00	1	46.00	45.90	-1	3,384	-0.03%
2024/04/29	2	45.75	3.2	46.19	45.60	-1.2	3,362	-0.03%
2024/04/26	31	46.67	14	46.40	47.20	17	3,291	0.52%
2024/04/25	12	43.92	27	43.95	45.00	-15	3,098	-0.48%
2024/04/24	2	43.20	1	43.35	43.35	1	3,063	0.03%
2024/04/23	1	41.70	1	42.10	41.70	0	3,050	0.00%
2024/04/22	2	41.75	0	0.00	41.40	2	3,043	0.07%
2024/04/19	1	42.00	1	43.75	42.10	0	3,041	0.00%
2024/04/18	1.1	44.08	2	43.28	43.85	-1	3,019	-0.03%
2024/04/17	1	43.40	10	43.06	43.75	-9	3,039	-0.30%
2024/04/16	10	42.30	1	44.45	42.30	9	3,034	0.30%
2024/04/15	1	45.80	2	46.05	45.05	-1	2,996	-0.03%
2024/04/12	13	47.10	8	47.38	46.65	5	2,966	0.17%
2024/04/11	0.1	46.55	1	44.80	46.30	-1	2,849	-0.03%
2024/04/10	1	45.00	1	44.10	44.55	0	2,762	0.00%
2024/04/09	2	43.25	0	0.00	43.50	2	2,718	0.07%
2024/03/29	0	0.00	5	42.10	42.20	-5	2,682	-0.19%
2024/03/28	5	42.40	1	42.90	42.20	4	2,674	0.15%
2024/03/26	1	42.60	1	43.90	42.45	0	2,653	0.00%
2024/03/25	1	43.45	0	0.00	43.50	1	2,636	0.04%
2024/03/20	1	42.00	1	42.85	41.70	0	2,593	0.00%
2024/03/19	1.1	42.60	2	42.58	42.55	-0.9	2,569	-0.04%
2024/03/18	3	43.13	3	42.44	42.40	0	2,551	0.00%
2024/03/15	2	41.58	0	0.00	41.90	2	2,514	0.08%
2024/03/14	1	41.36	0.1	43.45	41.95	1	2,474	0.04%
2024/03/13	2.1	48.61	1	50.10	45.70	1.1	2,268	0.05%
2024/03/12	5	50.11	5	50.18	49.65	0	2,117	0.00%
2024/03/11	18	51.82	20	51.73	50.80	-2	1,975	-0.10%
2024/03/08	21	49.00	21	48.84	48.75	0	1,661	0.00%
2024/03/07	5	50.46	8	50.57	49.60	-3	1,462	-0.21%
2024/03/06	10	50.28	9.8	50.51	50.10	0.2	1,290	0.01%
2024/03/05	35	48.13	35	48.31	49.35	0	1,054	0.00%
2024/03/04	0	0.00	1	44.75	46.55	-1	718	-0.14%
2024/02/27	0	0.00	2	43.65	43.10	-2	577	-0.35%
2024/02/26	2	44.50	2	44.50	44.15	0	558	0.00%
2024/02/23	5	44.67	12	43.90	44.40	-7	516	-1.36%
2024/02/21	3	41.85	0	0.00	41.80	3	439	0.68%
2024/02/19	0	0.00	1	42.39	42.15	-1	439	-0.24%
2024/02/16	1	42.05	0.4	42.10	42.20	0.6	434	0.15%
2024/02/01	0	0.00	1	41.60	41.05	-1	417	-0.24%
2024/01/31	0	0.00	3	41.73	41.40	-3	414	-0.72%
2024/01/30	9	42.20	5	42.14	42.15	4	405	0.99%
2024/01/25	2	40.83	0	0.00	40.55	2	357	0.56%
2024/01/23	0	41.30	0	0.00	41.20	0	361	0.00%
2024/01/18	0	40.35	0	0.00	40.05	0	354	0.00%
2024/01/17	0	0.00	1	41.30	40.30	-1	353	-0.28%
2024/01/15	1	41.80	1	42.50	41.65	0	350	0.00%
2024/01/11	1	41.55	0	0.00	41.10	1	340	0.29%
2024/01/10	0	0.00	1	40.95	40.25	-1	316	-0.32%
2024/01/09	1	40.40	1	40.65	40.55	0	309	0.00%
2024/01/05	1	40.30	0	0.00	40.35	1	305	0.33%
2023/12/27	1	41.70	0	0.00	41.60	1	306	0.33%
2023/12/26	0	0.00	1	41.25	41.15	-1	300	-0.33%
2023/12/21	1	40.50	0	0.00	40.50	1	295	0.34%
2023/12/20	1	40.35	1	40.60	40.25	0	295	0.00%
2023/12/15	1	41.45	0	0.00	41.10	1	297	0.34%
2023/12/14	1	41.40	0	0.00	41.25	1	299	0.33%
2023/12/13	1	41.30	0	0.00	40.90	1	302	0.33%
2023/12/05	1	42.20	0	0.00	42.05	1	410	0.24%
2023/12/04	1	42.65	0	0.00	42.65	1	418	0.24%
2023/11/30	1	42.90	1	42.60	42.60	0	426	0.00%
2023/11/29	0	0.00	1	42.70	42.30	-1	429	-0.23%
2023/11/27	0	0.00	1	42.25	41.70	-1	494	-0.20%
2023/11/24	2	42.25	0	0.00	42.30	2	541	0.37%
2023/11/20	0	0.00	1	41.90	42.05	-1	544	-0.18%
2023/11/16	1	41.15	1	40.85	41.10	0	550	0.00%
2023/11/10	1	40.20	0	0.00	40.20	1	572	0.17%
2023/11/06	0	0.00	1	41.10	41.00	-1	648	-0.15%
2023/11/02	1	40.30	1	40.50	40.35	0	682	0.00%
2023/11/01	1	39.60	0	0.00	39.70	1	711	0.14%
2023/10/31	0	0.00	1	41.60	40.30	-1	718	-0.14%
2023/10/30	1	41.40	0	0.00	41.20	1	746	0.13%
2023/10/26	0	0.00	1	42.20	41.50	-1	896	-0.11%
2023/10/25	1	42.40	0	0.00	42.40	1	1,000	0.10%
2023/10/24	0	0.00	1	41.60	41.70	-1	1,019	-0.10%
2023/10/23	1	41.45	1	41.60	41.10	0	1,064	0.00%
2023/10/20	1	41.20	0	0.00	41.30	1	1,109	0.09%
2023/10/17	0	0.00	1	43.15	42.65	-1	1,597	-0.06%
2023/10/13	1	43.50	0	0.00	43.25	1	1,719	0.06%
2023/10/05	0	0.00	1	43.80	43.85	-1	1,891	-0.05%
2023/10/03	1	44.40	0	0.00	44.00	1	1,920	0.05%
2023/09/28	0	0.00	6	43.48	43.50	-6	1,990	-0.30%
2023/09/25	1	44.90	1	44.35	44.70	0	2,297	0.00%
2023/09/22	1	44.10	0	0.00	44.05	1	2,309	0.04%
2023/09/21	1	43.95	0	0.00	44.00	1	2,367	0.04%
2023/09/19	0	0.00	5	45.75	45.50	-5	2,452	-0.20%
2023/09/18	0	0.00	1	46.45	45.90	-1	2,547	-0.04%
2023/09/15	0	0.00	2	46.55	46.65	-2	2,687	-0.07%
2023/09/14	28	46.63	12	46.63	46.40	16	3,019	0.53%
2023/09/13	2	46.53	2	46.33	46.35	0	3,036	0.00%
2023/09/12	1	46.10	1	45.35	45.75	0	3,002	0.00%
2023/09/11	2	44.98	1	44.90	44.75	1	2,993	0.03%
2023/09/08	1	46.25	1	46.35	46.00	0	3,003	0.00%
2023/09/07	1	46.30	1	46.10	46.20	0	3,057	0.00%
2023/09/06	0	0.00	1	46.20	46.10	-1	3,058	-0.03%
2023/09/05	1	46.20	1	46.35	46.30	0	3,062	0.00%
2023/09/04	1	45.80	0	0.00	45.95	1	3,100	0.03%
2023/09/01	0	0.00	4	46.44	46.15	-4	3,107	-0.13%
2023/08/31	2	46.35	1	46.05	46.35	1	3,106	0.03%
2023/08/30	10.4	44.64	36	45.58	45.65	-25.6	3,072	-0.83%
2023/08/25	1	43.25	8	42.63	42.95	-7	3,051	-0.23%
2023/08/24	1	43.10	0	0.00	43.00	1	3,056	0.03%
2023/08/23	0	0.00	1	43.25	43.15	-1	3,088	-0.03%
2023/08/21	1	43.10	0	0.00	43.05	1	3,238	0.03%
2023/08/18	1	44.20	2	44.10	43.60	-1	3,236	-0.03%
2023/08/17	7	43.97	1	43.50	44.10	6	3,232	0.19%
2023/08/16	1	43.45	0	0.00	43.40	1	3,231	0.03%
2023/08/15	5	43.27	0	0.00	43.10	5	3,228	0.15%
2023/08/14	0	0.00	1	43.60	43.10	-1	3,222	-0.03%
2023/08/11	17	45.65	1	46.10	45.30	16	3,206	0.50%
2023/08/10	5	45.55	0	0.00	45.20	5	3,195	0.16%
2023/08/09	3	47.45	0	0.00	47.65	3	3,162	0.09%
2023/08/07	4	48.84	2	48.58	48.90	2	3,137	0.06%
2023/08/04	2	47.85	2	47.88	47.85	0	3,109	0.00%
2023/08/02	1	48.00	22	48.19	47.55	-21	3,109	-0.68%
2023/08/01	1	49.05	3	49.03	48.70	-2	3,082	-0.06%
2023/07/31	3	50.20	9.8	50.85	49.00	-6.8	3,064	-0.22%
2023/07/28	17.1	49.38	5	49.40	51.90	12.1	2,944	0.41%
2023/07/27	5.1	48.85	3	49.07	49.00	2.1	2,853	0.07%
2023/07/26	3.2	48.93	0.2	49.05	48.70	3	2,836	0.11%
2023/07/25	18.2	50.01	8	49.64	49.60	10.2	2,799	0.36%
2023/07/24	4.1	50.38	10.3	50.81	49.20	-6.2	2,759	-0.22%
2023/07/21	10.1	50.92	4	50.40	50.70	6.1	2,693	0.23%
2023/07/20	10	50.67	33	50.96	50.10	-23	2,608	-0.88%
2023/07/19	2	49.10	3	48.75	49.10	-1	2,299	-0.04%
2023/07/18	7	49.64	8	49.68	49.50	-1	2,251	-0.04%
2023/07/17	1	49.55	5	49.37	48.85	-4	2,201	-0.18%
2023/07/14	11	48.47	9	48.96	49.40	2	2,185	0.09%
2023/07/13	10	48.60	0.2	48.25	48.15	9.8	2,168	0.45%
2023/07/12	1	47.90	1	48.25	47.50	0	2,120	0.00%
2023/07/11	1	47.90	2	47.95	47.85	-1	2,160	-0.05%
2023/07/10	0	0.00	8	47.58	47.45	-8	2,182	-0.37%
2023/07/07	26	47.74	31	47.94	48.10	-5	2,298	-0.22%
2023/07/06	20	48.55	15	48.84	48.30	5	2,348	0.21%
2023/07/05	26.3	50.22	7	50.07	49.50	19.3	2,317	0.83%
2023/07/04	15	48.12	17	48.35	48.60	-2	2,143	-0.09%
2023/07/03	5	48.47	17	48.30	48.25	-12	2,099	-0.57%
2023/06/30	9	47.03	7	47.23	46.95	2	2,024	0.10%
2023/06/29	6	47.52	4	47.13	47.05	2	2,016	0.10%
2023/06/28	0	0.00	2	46.15	46.10	-2	1,965	-0.10%
2023/06/27	4	47.50	4	46.08	46.10	0	1,955	0.00%
2023/06/26	35	48.65	24	48.72	48.15	11	1,895	0.58%
2023/06/21	17	48.51	33	48.44	50.00	-16	1,809	-0.88%
2023/06/20	56	49.20	38.2	49.19	49.10	17.8	1,677	1.06%
2023/06/19	0	0.00	0.4	46.30	46.60	-0.4	1,360	-0.03%
2023/06/15	1	45.35	1	45.25	45.30	0	1,324	0.00%
2023/06/14	0	0.00	2	46.35	45.65	-2	1,323	-0.15%
2023/06/13	3	46.10	0	0.00	45.80	3	1,328	0.23%
2023/06/09	1	45.05	0	0.00	45.10	1	1,291	0.08%
2023/06/08	1	45.30	0	0.00	45.15	1	1,309	0.08%
2023/06/06	0	0.00	19	45.24	45.50	-19	1,344	-1.41%
2023/06/05	1	45.40	0	0.00	45.15	1	1,376	0.07%
2023/06/02	0	0.00	5	45.00	44.75	-5	1,374	-0.36%
2023/05/31	0	0.00	1	45.40	44.75	-1	1,397	-0.07%
2023/05/30	0.2	44.30	0	0.00	44.30	0.2	1,396	0.01%
2023/05/29	18	45.28	0	0.00	44.70	18	1,398	1.29%
2023/05/26	12.1	45.68	14	45.80	45.40	-1.9	1,386	-0.14%
2023/05/25	0	0.00	1	42.85	42.25	-1	1,258	-0.08%
2023/05/24	1	42.50	0	0.00	42.65	1	1,275	0.08%
2023/05/22	0	0.00	1	42.20	42.70	-1	1,322	-0.08%
2023/05/19	1.3	41.83	0	0.00	41.60	1.3	1,361	0.10%
2023/05/18	1	42.05	2	42.30	41.95	-1	1,400	-0.07%
2023/05/17	1	41.90	0	0.00	41.95	1	1,471	0.07%
2023/05/16	0	0.00	1	41.15	41.25	-1	1,483	-0.07%
2023/05/12	1.2	41.28	1	41.10	41.30	0.2	1,529	0.01%
2023/05/11	1	41.05	0	0.00	40.90	1	1,583	0.06%
2023/05/08	5	43.05	0	0.00	43.15	5	1,815	0.28%
2023/05/05	1	43.60	0	0.00	43.15	1	1,838	0.05%
2023/05/04	0	0.00	1	44.10	43.95	-1	1,855	-0.05%
2023/05/02	1	43.70	1	43.85	43.90	0	1,873	0.00%
2023/04/28	0	0.00	1	43.70	43.40	-1	1,885	-0.05%
2023/04/27	1	43.25	1	43.35	43.00	0	1,894	0.00%
2023/04/26	1	42.65	1	43.30	43.35	0	1,896	0.00%
2023/04/25	1	43.25	2	43.40	43.50	-1	1,894	-0.05%
2023/04/20	0	0.00	1	45.90	45.70	-1	1,868	-0.05%
2023/04/18	1	48.10	0	0.00	47.00	1	1,846	0.05%
2023/04/17	1	47.85	2	47.90	47.70	-1	1,817	-0.06%
2023/04/14	5	47.98	4	47.85	47.30	1	1,790	0.06%
2023/04/13	16	47.29	37	47.53	47.30	-21	1,740	-1.21%
2023/04/12	37.3	47.70	31.3	47.30	47.85	6	1,706	0.35%
2023/04/11	27	46.84	19	46.39	47.00	8	1,586	0.50%
2023/04/10	1	44.80	0	0.00	45.45	1	1,514	0.07%
2023/03/29	1	44.75	0	0.00	44.75	1	1,513	0.07%
2023/03/28	0	0.00	1	45.90	45.10	-1	1,537	-0.07%
2023/03/27	0	0.00	60	46.16	46.00	-60	1,532	-3.91%
2023/03/23	1	46.50	3	46.50	46.60	-2	1,539	-0.13%
2023/03/22	1	46.50	0	0.00	46.45	1	1,534	0.07%
2023/03/21	2	45.65	1	45.75	45.50	1	1,527	0.07%
2023/03/20	1	44.70	1	44.95	44.95	0	1,533	0.00%
2023/03/17	0	0.00	3	44.77	44.70	-3	1,575	-0.19%
2023/03/15	3.1	46.13	0	0.00	45.55	3.1	1,669	0.18%
2023/03/14	1	46.49	2	46.03	46.30	-1	1,776	-0.05%
2023/03/13	3	45.52	2	45.93	46.05	1	1,848	0.05%
2023/03/10	1	47.00	1	46.60	46.75	0	1,918	0.00%
2023/03/09	11.2	47.60	1	47.10	46.70	10.2	1,938	0.52%
2023/03/08	2	46.83	3	48.03	48.05	-1	1,986	-0.05%
2023/03/06	1	46.15	1	46.90	47.10	0	1,953	0.00%
2023/03/03	0	0.00	0	45.95	45.95	0	1,948	0.00%
2023/03/02	0	0.00	2	45.65	45.70	-2	1,952	-0.10%
2023/03/01	1	46.15	0	0.00	46.10	1	1,946	0.05%
2023/02/24	1	46.75	0	0.00	46.75	1	1,951	0.05%
2023/02/23	0	0.00	2	47.50	47.50	-2	1,937	-0.10%
2023/02/22	0	0.00	1	47.00	46.70	-1	1,951	-0.05%
2023/02/21	2	47.55	3	47.37	47.10	-1	2,037	-0.05%
2023/02/20	2	47.65	4	47.54	47.40	-2	2,109	-0.09%
2023/02/17	7.1	47.21	3	47.38	47.30	4.1	2,135	0.19%
2023/02/16	20	47.11	2	47.45	47.50	18	2,196	0.82%
2023/02/15	5	47.08	1	46.75	46.95	4	2,264	0.18%
2023/02/14	2	46.45	2	46.25	46.15	0	2,210	0.00%
2023/02/13	1	45.90	2	46.15	45.90	-1	2,257	-0.04%
2023/02/10	1	46.05	1	46.25	46.10	0	2,270	0.00%
2023/02/09	3	46.50	1	46.55	46.40	2	2,256	0.09%
2023/02/08	10	47.55	15	47.67	47.45	-5	2,220	-0.23%
2023/02/07	26	45.91	4	46.55	47.15	22	2,123	1.04%
2023/02/06	2	45.08	1	45.35	44.75	1	2,040	0.05%
2023/02/03	0.2	45.00	2	45.20	44.65	-1.8	2,038	-0.09%
2023/02/02	13	45.48	1	45.50	45.60	12	2,028	0.59%
2023/02/01	25	44.86	2	45.03	45.00	23	2,027	1.13%
2023/01/31	1	44.40	1	44.00	44.45	0	2,052	0.00%
2023/01/30	0	43.75	0	0.00	43.95	0	2,054	0.00%
2023/01/17	13	43.48	15	43.08	43.35	-2	2,050	-0.10%
2023/01/13	10	42.20	10	42.50	42.20	0	2,059	0.00%
2023/01/10	0	0.00	1	43.30	43.00	-1	2,089	-0.05%
2023/01/06	1	42.10	1	42.25	42.00	0	2,142	0.00%
2023/01/05	1	42.35	1	42.90	42.25	0	2,182	0.00%
2023/01/04	2	42.38	1	42.55	42.30	1	2,191	0.05%
2023/01/03	1	42.30	1	42.15	42.60	0	2,207	0.00%
2022/12/29	2	42.00	1	42.20	41.85	1	2,228	0.04%
2022/12/28	2	42.68	1	43.70	42.60	1	2,265	0.04%
2022/12/27	0	0.00	1	44.80	43.85	-1	2,302	-0.04%
2022/12/26	1	43.90	0	0.00	44.05	1	2,362	0.04%
2022/12/23	0	0.00	1	43.05	43.75	-1	2,374	-0.04%
2022/12/21	1	43.40	2	43.75	43.25	-1	2,420	-0.04%
2022/12/20	6	44.36	6	43.95	43.25	0	2,446	0.00%
2022/12/19	0	0.00	1	43.40	43.85	-1	2,488	-0.04%
2022/12/16	2	44.10	1	44.80	44.10	1	2,503	0.04%
2022/12/14	1	45.10	0	0.00	45.30	1	2,532	0.04%
2022/12/13	2	45.60	2	45.15	45.15	0	2,539	0.00%
2022/12/09	1	45.35	0	0.00	45.80	1	2,562	0.04%
2022/12/08	4	46.54	2.1	46.11	46.55	1.9	2,533	0.08%
2022/12/07	0	0.00	2.2	46.34	45.10	-2.2	2,503	-0.09%
2022/12/06	3.1	48.12	6	48.08	47.10	-2.9	2,480	-0.12%
2022/12/05	4	47.10	2	46.73	47.35	2	2,386	0.08%
2022/12/02	6	46.02	6	45.81	46.05	0	2,355	0.00%
2022/12/01	4	44.96	5	44.98	44.75	-1	2,376	-0.04%
2022/11/30	6.2	44.67	5	44.06	44.60	1.2	2,493	0.05%
2022/11/29	2	42.00	0	0.00	42.40	2	2,415	0.08%
2022/11/25	2	42.75	3	43.22	42.70	-1	2,451	-0.04%
2022/11/24	1	42.30	0	0.00	42.65	1	2,462	0.04%
2022/11/23	0	0.00	1	42.80	42.35	-1	2,565	-0.04%
2022/11/22	0.1	42.30	0	0.00	42.10	0.1	2,593	0.00%
2022/11/21	0	0.00	1	43.10	42.80	-1	2,654	-0.04%
2022/11/18	2	43.25	2	43.30	43.10	0	2,680	0.00%
2022/11/17	8	45.17	8	45.09	44.15	0	2,696	0.00%
2022/11/16	5	43.97	4	43.68	44.30	1	2,685	0.04%
2022/11/15	4	43.21	8	43.59	43.30	-4	2,639	-0.15%
2022/11/14	10	42.72	7	42.40	43.75	3	2,640	0.11%
2022/11/11	3	42.00	2	40.60	42.35	1	2,597	0.04%
2022/11/10	1	39.45	0	0.00	39.60	1	2,537	0.04%
2022/11/09	9.3	40.39	54	40.49	40.35	-44.7	2,594	-1.72%
2022/11/08	30	42.07	2	41.90	41.90	28	2,751	1.02%
2022/11/07	20	42.30	2	42.00	41.90	18	2,847	0.63%
2022/11/04	0	0.00	1	41.45	41.80	-1	2,889	-0.03%
2022/11/03	2	40.45	2	41.10	41.70	0	2,921	0.00%
2022/11/02	1	41.00	2	40.33	41.00	-1	2,996	-0.03%
2022/11/01	4	39.80	1	40.15	40.05	3	3,052	0.10%
2022/10/31	1	39.75	1	39.50	39.50	0	3,109	0.00%
2022/10/28	1	39.00	2	39.18	39.00	-1	3,179	-0.03%
2022/10/27	1	39.65	1	39.50	39.60	0	3,255	0.00%
2022/10/25	1	38.40	1	39.10	38.10	0	3,517	0.00%
2022/10/21	1	38.35	0	0.00	38.05	1	3,731	0.03%
2022/10/19	0	0.00	1	40.70	39.75	-1	4,088	-0.02%
2022/10/18	1	40.25	0	0.00	40.30	1	4,222	0.02%
2022/10/14	1	40.60	1	39.40	40.50	0	4,504	0.00%
2022/10/07	0	0.00	1	43.80	43.50	-1	4,732	-0.02%
2022/10/05	1	43.75	0	0.00	43.05	1	4,810	0.02%
2022/10/04	1	44.55	3.2	44.49	44.40	-2.2	4,862	-0.04%
2022/10/03	12.1	44.22	10	43.95	44.10	2.1	4,860	0.04%
2022/09/29	1	43.20	1	42.70	42.35	0	5,011	0.00%
2022/09/28	1	42.60	0	0.00	41.65	1	5,098	0.02%
2022/09/27	0	0.00	4	42.60	44.10	-4	5,255	-0.08%
2022/09/26	1.5	42.75	0	0.00	42.45	1.5	5,367	0.03%
2022/09/23	1	48.60	1	47.40	47.10	0	5,444	0.00%
2022/09/22	0	0.00	1	48.25	48.55	-1	5,589	-0.02%
2022/09/21	1	48.10	1	47.60	48.05	0	5,745	0.00%
2022/09/19	0	0.00	1	47.60	46.90	-1	6,030	-0.02%
2022/09/13	3.2	50.25	4	50.20	50.00	-0.8	6,669	-0.01%
2022/09/12	1	49.15	1	49.15	49.15	0	6,722	0.00%
2022/09/08	3.3	48.66	2	48.90	49.00	1.3	6,774	0.02%
2022/09/07	13	49.78	11	50.71	48.50	2	6,873	0.03%
2022/09/06	13	55.82	12	51.68	51.40	1	6,872	0.01%
2022/09/05	0	0.00	2.8	57.14	57.00	-2.8	6,896	-0.04%
2022/09/02	0	0.00	1.2	58.35	58.30	-1.2	7,012	-0.02%
2022/09/01	1	58.40	1	58.70	57.80	0	7,096	0.00%
2022/08/31	3	59.07	4	59.03	59.00	-1	7,301	-0.01%
2022/08/30	6.2	58.98	7	59.73	59.30	-0.9	7,669	-0.01%
2022/08/29	1	57.10	1	57.60	58.00	0	8,286	0.00%
2022/08/26	2	58.85	13	58.19	58.60	-11	8,335	-0.13%
2022/08/25	12	57.42	10	57.90	57.30	2	8,341	0.02%
2022/08/24	17	57.57	5	57.46	57.20	12	8,452	0.14%
2022/08/23	9	57.40	8	57.85	58.00	1	8,483	0.01%
2022/08/22	1	59.60	1	60.00	59.10	0	8,635	0.00%
2022/08/19	3	60.57	4	60.48	60.30	-1	8,731	-0.01%
2022/08/18	1	59.70	1	60.10	59.60	0	8,820	0.00%
2022/08/17	2	60.50	2	59.80	59.80	0	8,887	0.00%
2022/08/16	0	0.00	1	61.30	60.80	-1	9,013	-0.01%
2022/08/15	10	60.93	6	61.00	60.50	4	8,970	0.04%
2022/08/12	12	61.05	13	60.27	61.60	-1	8,789	-0.01%
2022/08/11	3	59.80	3	59.97	59.40	0	8,686	0.00%
2022/08/09	1	59.10	2	58.85	59.20	-1	8,638	-0.01%
2022/08/08	1	60.70	2	60.00	60.00	-1	8,599	-0.01%
2022/08/05	4	62.13	3	62.17	61.90	1	8,569	0.01%
2022/08/04	5.1	60.76	3	61.37	61.50	2.1	8,574	0.02%
2022/08/03	0	0.00	14	60.87	60.40	-14	8,506	-0.16%
2022/08/02	2	61.85	0	0.00	62.60	2	8,440	0.02%
2022/08/01	20	64.71	5	64.48	63.70	15	8,387	0.18%
2022/07/29	2	63.15	2	63.50	63.60	0	8,205	0.00%
2022/07/28	0	0.00	1	62.70	62.50	-1	8,208	-0.01%
2022/07/27	5	62.08	7	61.73	63.50	-2	8,125	-0.02%
2022/07/26	3	62.90	13	62.38	62.80	-10	8,004	-0.12%
2022/07/25	12	59.36	3	59.97	62.00	9	7,820	0.12%
2022/07/22	7	59.83	11	59.74	58.80	-4	7,743	-0.05%
2022/07/21	4	64.55	7	64.19	64.20	-3	7,642	-0.04%
2022/07/20	5.1	63.99	12	63.83	63.20	-6.9	7,570	-0.09%
2022/07/19	1	61.60	2	61.70	61.00	-1	7,492	-0.01%
2022/07/18	3	60.47	8	61.26	61.30	-5	7,641	-0.07%
2022/07/15	6	59.20	6	59.00	59.90	0	7,876	0.00%
2022/07/14	9	58.42	9	56.70	58.90	0	8,258	0.00%
2022/07/13	6	57.95	5	58.00	56.70	1	8,303	0.01%
2022/07/12	10.1	58.14	3	57.70	56.70	7.1	8,354	0.08%
2022/07/11	6	60.98	3	60.97	61.50	3	8,449	0.04%
2022/07/08	16	61.54	7	61.53	61.20	9	8,902	0.10%
2022/07/07	8	60.08	8	60.51	61.50	0	9,166	0.00%
2022/07/06	4	60.05	3	60.10	58.30	1	9,245	0.01%
2022/07/05	8	60.80	14	60.21	61.80	-6	9,254	-0.06%
2022/07/04	5	58.50	4	58.65	58.70	1	9,164	0.01%
2022/07/01	3	56.23	19	55.14	54.40	-16	9,276	-0.17%
2022/06/30	18	61.22	18	61.71	60.20	0	9,448	0.00%
2022/06/29	19	62.12	21	63.89	61.60	-2	9,680	-0.02%
2022/06/28	19	66.48	17	66.02	65.70	2	9,711	0.02%
2022/06/27	3	64.33	1	64.00	64.60	2	9,655	0.02%
2022/06/24	18	65.04	18	64.53	64.00	0	9,642	0.00%
2022/06/23	17	64.46	15	64.44	65.20	2	9,568	0.02%
2022/06/22	8	64.44	10	64.60	64.40	-2	9,604	-0.02%
2022/06/21	16	62.10	16	62.68	63.30	0	9,440	0.00%
2022/06/20	8	61.43	11	61.60	60.00	-3	9,394	-0.03%
2022/06/17	5	62.94	3	63.47	63.30	2	9,344	0.02%
2022/06/16	3	65.13	3	65.90	63.00	0	9,360	0.00%
2022/06/15	11	66.25	4	66.55	65.20	7	9,249	0.08%
2022/06/14	30	64.66	26	67.02	65.30	4	9,177	0.04%
2022/06/13	6.3	65.80	10	65.93	67.90	-3.7	8,993	-0.04%
2022/06/10	12	66.28	16	65.98	66.50	-4	8,864	-0.05%
2022/06/09	51	67.24	38	67.14	67.30	13	8,758	0.15%
2022/06/08	120	69.33	128	69.45	68.70	-8	8,533	-0.09%	大買/大賣/
2022/06/07	102	69.25	88	69.15	68.90	14	8,149	0.17%	大買/
2022/06/06	3	64.83	2	64.65	64.50	1	7,435	0.01%
2022/06/02	4	63.28	4	63.25	63.80	0	7,388	0.00%
2022/06/01	5	64.16	8	63.75	62.80	-3	7,382	-0.04%
2022/05/31	3	63.87	2	63.90	64.10	1	7,271	0.01%
2022/05/30	15	63.53	11.5	63.73	64.00	3.5	7,217	0.05%
2022/05/27	12	61.13	7	60.99	61.60	5	7,026	0.07%
2022/05/26	0	0.00	1	60.90	59.70	-1	7,005	-0.01%
2022/05/25	3	58.10	4	58.40	60.00	-1	6,902	-0.01%
2022/05/24	1	58.31	2	58.05	57.20	-1	6,862	-0.01%
2022/05/20	1	56.60	2	56.40	57.00	-1	6,877	-0.01%
2022/05/19	2	54.35	3	54.17	55.80	-1	6,859	-0.01%
2022/05/18	2	55.45	0	0.00	55.30	2	6,862	0.03%
2022/05/17	0	0.00	1	56.10	56.10	-1	6,947	-0.01%
2022/05/16	1	55.50	2	54.95	54.90	-1	6,956	-0.01%
2022/05/13	4	53.13	8.1	53.37	53.80	-4.1	6,967	-0.06%
2022/05/12	2.1	55.56	1	56.70	51.20	1.1	6,980	0.02%
2022/05/11	1	57.00	1	57.40	56.70	0	6,943	0.00%
2022/05/10	1	57.10	0	0.00	57.20	1	7,110	0.01%
2022/05/06	3	58.50	30	58.00	58.70	-27	7,200	-0.37%
2022/05/05	31	60.26	9.2	60.37	60.80	21.8	7,169	0.30%
2022/05/04	1	58.40	1	58.90	58.40	0	7,062	0.00%
2022/05/03	1	58.80	1	58.70	58.30	0	7,073	0.00%
2022/04/29	4	58.73	1	59.10	58.10	3	7,098	0.04%
2022/04/28	4	58.65	1	59.00	58.10	3	7,118	0.04%
2022/04/27	3	59.10	6	57.32	59.10	-3	7,082	-0.04%
2022/04/26	3	58.00	2	58.20	57.40	1	7,045	0.01%
2022/04/25	5	57.52	4	58.15	56.70	1	7,035	0.01%
2022/04/22	4	61.93	3	62.73	60.80	1	7,019	0.01%
2022/04/21	16	64.20	15.1	64.51	63.80	0.9	7,015	0.01%
2022/04/20	23	65.20	19	65.43	61.80	4	7,272	0.05%
2022/04/19	1	59.90	1	61.00	60.80	0	7,536	0.00%
2022/04/18	2	60.00	2	61.10	58.90	0	7,783	0.00%
2022/04/15	1	61.80	11	60.42	59.90	-10	7,707	-0.13%
2022/04/14	41	63.01	45	63.23	61.20	-4	7,601	-0.05%
2022/04/13	24	60.58	17	60.72	60.60	7	7,316	0.10%
2022/04/12	3	58.50	4	59.23	60.20	-1	6,943	-0.01%
2022/04/11	2	57.10	2	57.45	56.90	0	6,754	0.00%
2022/04/08	2	59.45	1	59.60	60.10	1	6,648	0.02%
2022/04/07	4	58.80	7	58.87	58.10	-3	6,557	-0.05%
2022/04/06	34	60.74	48	60.44	60.40	-14	6,308	-0.22%
2022/04/01	3	60.30	7	60.74	61.90	-4	6,010	-0.07%
2022/03/31	17	58.24	8	58.85	57.60	9	5,620	0.16%
2022/03/30	9	59.61	7	59.54	58.50	2	5,416	0.04%
2022/03/29	11	57.72	2	57.20	56.90	9	5,245	0.17%
2022/03/28	3	58.57	4	57.98	58.20	-1	5,182	-0.02%
2022/03/25	10	58.95	10	58.91	58.90	0	5,111	0.00%
2022/03/24	8	57.68	9	58.03	57.00	-1	4,929	-0.02%
2022/03/23	0	57.10	4	55.93	56.30	-4	4,852	-0.08%
2022/03/22	0	0.00	1	56.20	55.80	-1	4,764	-0.02%
2022/03/21	7	55.46	12	55.18	55.40	-5	4,736	-0.11%
2022/03/18	0	0.00	2	52.30	53.00	-2	4,675	-0.04%
2022/03/17	10	51.96	7	51.99	51.80	3	4,661	0.06%
2022/03/16	0	49.20	0	0.00	48.75	0	4,650	0.00%
2022/03/15	1	48.75	0	0.00	48.80	1	4,720	0.02%
2022/03/11	1	49.30	0	0.00	49.55	1	4,836	0.02%
2022/03/10	0	0.00	2	51.50	50.90	-2	4,839	-0.04%
2022/03/08	2.2	49.97	1	49.25	49.10	1.2	4,873	0.02%
2022/03/07	4	50.98	0	0.00	50.30	4	4,861	0.08%
2022/03/04	1	55.20	15	54.70	54.70	-14	4,817	-0.29%
2022/03/03	0	0.00	1	57.30	56.50	-1	4,822	-0.02%
2022/03/02	7	56.70	7	56.50	56.50	0	4,825	0.00%
2022/03/01	1	56.90	1	56.20	56.80	0	4,791	0.00%
2022/02/25	13	55.16	1	54.70	55.10	12	4,712	0.25%
2022/02/24	4	55.70	16	54.52	53.60	-12	4,721	-0.25%
2022/02/23	1	57.70	9	56.39	57.30	-8	4,676	-0.17%
2022/02/22	3	55.47	1	55.00	55.20	2	4,608	0.04%
2022/02/21	1	54.70	1	55.10	55.10	0	4,637	0.00%
2022/02/18	1	55.10	1	54.70	55.30	0	4,675	0.00%
2022/02/17	23	56.15	31	56.15	55.10	-8	4,747	-0.17%
2022/02/16	3	55.50	3	54.70	55.50	0	4,719	0.00%
2022/02/15	2.2	55.23	8	56.30	54.70	-5.8	4,753	-0.12%
2022/02/14	33	55.33	27	55.64	55.60	6	4,752	0.13%
2022/02/11	1.2	55.00	1	55.30	55.70	0.2	4,811	0.00%
2022/02/10	4	55.43	3	56.33	55.60	1	4,875	0.02%
2022/02/09	28	54.36	16	54.74	54.90	12	4,873	0.25%
2022/02/08	1	50.50	1	50.10	51.00	0	4,938	0.00%
2022/02/07	1	49.15	0	0.00	49.20	1	5,222	0.02%
2022/01/26	1	47.50	1	48.00	47.50	0	5,473	0.00%
2022/01/25	0.1	48.10	0	0.00	47.20	0.1	5,752	0.00%
2022/01/24	1	47.85	1	48.30	48.30	0	6,135	0.00%
2022/01/21	2	51.00	3	50.80	50.00	-1	6,311	-0.02%
2022/01/20	0	0.00	1	52.60	52.50	-1	6,622	-0.02%
2022/01/19	2	52.20	0	0.00	52.00	2	6,877	0.03%
2022/01/18	3	53.57	0	0.00	53.80	3	7,590	0.04%
2022/01/17	4	54.35	3	54.00	54.60	1	7,973	0.01%
2022/01/14	19	55.57	21	55.67	53.50	-2	8,173	-0.02%
2022/01/13	109	59.39	116	59.15	57.10	-7	8,297	-0.08%	大買/大賣/
2022/01/12	126	58.89	119	59.04	58.70	7	8,223	0.09%	大買/大賣/
2022/01/11	13	56.52	17	56.41	55.60	-4	7,730	-0.05%
2022/01/10	4	52.23	5	52.76	53.30	-1	7,877	-0.01%
2022/01/07	15	53.29	6	53.00	52.10	9	8,109	0.11%
2022/01/06	9	55.23	10	54.68	54.90	-1	8,064	-0.01%
2022/01/05	3	51.90	0	0.00	51.90	3	7,938	0.04%
2022/01/04	1	51.80	0	0.00	51.80	1	7,966	0.01%
2021/12/30	0	0.00	1	52.60	52.10	-1	8,087	-0.01%
2021/12/29	1	51.50	0	0.00	51.80	1	8,166	0.01%
2021/12/28	0	0.00	4	52.78	51.80	-4	8,263	-0.05%
2021/12/27	0	0.00	5	52.00	51.50	-5	8,408	-0.06%
2021/12/24	3	52.10	0	0.00	52.10	3	8,671	0.03%
2021/12/23	2	51.65	1	52.30	51.80	1	9,340	0.01%
2021/12/21	2	50.60	6	50.08	50.80	-4	9,867	-0.04%
2021/12/20	1	50.20	5	49.95	50.10	-4	10,004	-0.04%
2021/12/17	1	51.70	1	52.00	50.60	0	10,208	0.00%
2021/12/16	1	52.20	3	52.50	52.10	-2	10,835	-0.02%
2021/12/15	0	0.00	2	52.35	52.40	-2	11,488	-0.02%
2021/12/14	2	52.35	4	52.80	51.90	-2	11,706	-0.02%
2021/12/13	1	56.50	2.1	54.80	54.40	-1.1	11,782	-0.01%
2021/12/10	2	56.00	1	56.60	55.90	1	12,077	0.01%
2021/12/09	3	56.23	5	56.24	57.10	-2	12,160	-0.02%
2021/12/08	9	56.34	1	56.40	57.10	8	12,307	0.07%
2021/12/07	3	53.40	1	54.20	53.40	2	12,617	0.02%
2021/12/06	1	52.10	0	0.00	53.30	1	12,688	0.01%
2021/12/03	0	0.00	1	52.60	52.60	-1	12,749	-0.01%
2021/12/02	1	52.70	0	0.00	51.80	1	12,893	0.01%
2021/12/01	0	0.00	4	53.18	54.10	-4	13,239	-0.03%
2021/11/30	2	55.00	1	54.90	54.40	1	13,691	0.01%
2021/11/29	1	54.30	1	52.70	54.80	0	14,018	0.00%
2021/11/26	1	53.20	2	53.75	53.40	-1	14,037	-0.01%
2021/11/25	2	55.50	0	0.00	54.80	2	14,045	0.01%
2021/11/24	0	0.00	1	54.10	56.00	-1	14,031	-0.01%
2021/11/23	10	56.50	0	0.00	55.00	10	14,012	0.07%
2021/11/22	0	0.00	3	56.97	57.60	-3	13,992	-0.02%
2021/11/19	4	56.28	0	0.00	56.30	4	13,987	0.03%
2021/11/18	5.1	58.15	4	58.68	57.00	1.1	13,927	0.01%
2021/11/17	1.1	58.21	5	58.32	58.20	-4	13,882	-0.03%
2021/11/16	10	57.95	6	57.75	57.00	4	13,827	0.03%
2021/11/15	3	60.13	4	60.53	59.80	-1	13,743	-0.01%
2021/11/12	4	59.68	4	60.10	59.80	0	13,659	0.00%
2021/11/11	1	59.10	2	58.85	58.30	-1	13,595	-0.01%
2021/11/10	6	58.22	1	58.70	59.00	5	13,542	0.04%
2021/11/09	9	59.78	34	59.89	59.60	-25	13,426	-0.19%
2021/11/08	33	59.47	0	0.00	59.20	33	13,320	0.25%
2021/11/05	3	62.03	1	64.00	62.30	2	13,157	0.02%
2021/11/04	12	63.18	14	63.35	62.80	-2	12,974	-0.02%
2021/11/03	26	61.52	23	60.65	60.20	3	12,686	0.02%
2021/11/02	11	60.80	20	61.15	59.20	-9	12,464	-0.07%
2021/11/01	19	62.71	20	63.22	63.10	-1	12,161	-0.01%
2021/10/29	11.1	59.85	9	60.06	61.00	2.1	11,753	0.02%
2021/10/28	34	61.25	37	60.92	58.50	-3	11,533	-0.03%
2021/10/27	21	59.14	19	59.26	59.40	2	11,303	0.02%
2021/10/26	144	60.05	138.5	60.09	58.00	5.5	11,039	0.05%	大買/大賣/
2021/10/25	39.5	56.88	40	56.93	58.40	-0.5	10,294	-0.01%
2021/10/22	3	53.60	4	53.93	53.10	-1	9,895	-0.01%
2021/10/21	1	54.20	6	54.20	52.00	-5	9,662	-0.05%
2021/10/20	24	54.63	25	54.62	54.20	-1	9,464	-0.01%
2021/10/19	7	51.26	7	51.69	51.60	0	8,996	0.00%
2021/10/18	16	50.49	26	50.38	51.00	-10	8,839	-0.11%
2021/10/15	15	49.03	5	48.23	49.60	10	8,374	0.12%
2021/10/14	1	45.70	1	47.20	45.10	0	8,132	0.00%
2021/10/13	1	46.80	0	0.00	45.95	1	8,108	0.01%
2021/10/12	0	0.00	1	46.15	46.05	-1	8,058	-0.01%
2021/10/08	5	47.50	3	46.82	47.20	2	8,079	0.02%
2021/10/07	1	46.30	2	45.48	46.45	-1	8,022	-0.01%
2021/10/06	1	45.24	1	46.30	44.25	0	8,026	0.00%
2021/10/05	3	45.30	3	44.88	45.95	0	7,962	0.00%
2021/10/04	3	45.83	1	47.70	44.75	2	7,865	0.03%
2021/10/01	6	48.67	53.1	50.47	47.05	-47.1	7,703	-0.61%
2021/09/30	136.1	53.55	144	53.51	52.00	-7.9	7,445	-0.11%	大買/大賣/
2021/09/29	5	50.66	5	50.78	50.20	0	6,807	0.00%
2021/09/28	21	50.77	28	51.07	50.40	-7	6,711	-0.10%
2021/09/27	2	49.20	4	49.86	49.90	-2	6,392	-0.03%
2021/09/24	23	51.22	23	51.24	50.40	0	6,252	0.00%
2021/09/23	226	51.81	162	52.09	50.90	64	6,037	1.06%	大買/大賣/
2021/09/22	81	49.24	83	49.38	50.40	-2	5,383	-0.04%
2021/09/17	5	50.30	19	49.19	50.90	-14	4,722	-0.30%
2021/09/16	0	0.00	2	46.70	46.30	-2	4,496	-0.04%
2021/09/15	42	47.75	34	47.25	47.30	8	4,385	0.18%
2021/09/14	3	45.80	1	46.20	45.45	2	4,069	0.05%
2021/09/13	8	47.43	3	47.67	46.80	5	3,954	0.13%
2021/09/10	63	47.11	58	47.09	47.30	5	3,729	0.13%
2021/09/09	1	44.40	1	44.60	44.40	0	3,312	0.00%
2021/09/08	5	43.17	6	43.05	43.00	-1	3,213	-0.03%
2021/09/07	27	44.33	28	44.58	44.55	-1	3,137	-0.03%
2021/09/06	57	49.04	70	49.03	47.20	-13	2,976	-0.44%
2021/09/03	52	47.48	44	47.64	48.95	8	2,590	0.31%
2021/09/02	15	45.81	16	45.98	44.50	-1	2,115	-0.05%
2021/09/01	0	0.00	8	42.69	43.70	-8	1,762	-0.45%
2021/08/31	6	43.00	0	0.00	42.60	6	1,700	0.35%
2021/08/30	1	41.70	0	0.00	41.85	1	1,658	0.06%
2021/08/26	1	41.30	1	42.10	41.55	0	1,637	0.00%
2021/08/25	2	41.10	3	41.30	40.90	-1	1,615	-0.06%
2021/08/24	0	0.00	3	40.15	40.95	-3	1,579	-0.19%
2021/08/23	6	40.24	2	40.28	40.55	4	1,566	0.26%
2021/08/20	0	0.00	2	38.00	38.05	-2	1,515	-0.13%
2021/08/19	2	38.25	0	0.00	38.25	2	1,514	0.13%
2021/08/18	1	38.00	1	39.10	39.20	0	1,506	0.00%
2021/08/17	1	38.30	1	38.95	38.10	0	1,508	0.00%
2021/08/16	1	38.30	0	0.00	38.90	1	1,502	0.07%
2021/08/10	1	38.55	1	38.80	38.75	0	1,499	0.00%
2021/08/09	0	0.00	2	40.60	39.90	-2	1,500	-0.13%
2021/08/06	2	42.45	1	43.20	41.25	1	1,508	0.07%
2021/08/05	2	41.30	0	0.00	41.60	2	1,500	0.13%
2021/08/04	1	41.20	0	41.70	41.10	1	1,542	0.06%
2021/08/02	19	43.12	20	43.35	42.60	-1	1,578	-0.06%
2021/07/30	1	41.60	3	41.30	41.15	-2	1,461	-0.14%
2021/07/29	3	41.65	0	0.00	41.90	3	1,477	0.20%
2021/07/27	5	43.13	4	43.63	42.60	1	1,518	0.07%
2021/07/26	10	43.91	4	44.09	43.35	6	1,531	0.39%
2021/07/23	1	41.65	3	41.68	41.85	-2	1,467	-0.14%
2021/07/22	4	41.51	5	41.08	41.35	-1	1,489	-0.07%
2021/07/21	3	40.22	2	40.25	40.30	1	1,496	0.07%
2021/07/20	0	39.60	1	40.20	39.50	-1	1,595	-0.06%
2021/07/19	0	0.00	1	40.50	40.70	-1	1,696	-0.06%
2021/07/16	0	0.00	5.1	40.38	40.60	-5.1	1,870	-0.27%
2021/07/15	9	40.86	2	41.10	41.20	7	2,152	0.33%
2021/07/13	15	40.14	12	39.44	39.40	3	2,282	0.13%
2021/07/12	0	0.00	1	39.10	38.90	-1	2,255	-0.04%
2021/07/09	0	0.00	2	38.03	38.35	-2	2,274	-0.09%
2021/07/08	0	0.00	1	38.05	37.95	-1	2,303	-0.04%
2021/07/07	1	38.15	2	38.10	37.80	-1	2,334	-0.04%
2021/07/06	0	0.00	3	39.25	38.05	-3	2,360	-0.13%
2021/07/05	8	40.36	1	37.60	39.95	7	2,371	0.30%
2021/06/28	0	0.00	1	37.25	37.15	-1	2,744	-0.04%
2021/06/25	1	36.90	1	37.20	36.80	0	2,768	0.00%
2021/06/24	0	0.00	1	36.60	36.80	-1	2,778	-0.04%
2021/06/23	3	36.20	0	0.00	36.30	3	2,795	0.11%
2021/06/04	0	0.00	1	35.50	34.95	-1	3,336	-0.03%
2021/05/28	2	35.23	0	0.00	35.25	2	3,456	0.06%
2021/05/25	3	34.78	3	34.77	34.40	0	3,483	0.00%
2021/05/21	1	32.95	0	0.00	33.05	1	3,501	0.03%
2021/05/19	0	0.00	1	33.20	32.90	-1	3,524	-0.03%
2021/05/18	1	32.25	2	31.20	32.30	-1	3,526	-0.03%
2021/05/14	1	32.50	2	32.35	31.90	-1	3,513	-0.03%
2021/05/13	0	0.00	3	32.25	31.90	-3	3,500	-0.09%
2021/05/12	0	0.00	3	34.98	32.25	-3	3,479	-0.09%
2021/05/11	0	0.00	1	36.00	35.25	-1	3,448	-0.03%
2021/05/10	0	0.00	8	39.19	38.50	-8	3,501	-0.23%
2021/05/07	15	38.80	3	38.63	39.15	12	3,494	0.34%
2021/05/04	1.1	39.03	3	42.00	38.90	-1.9	3,437	-0.05%
2021/05/03	0	0.00	1	44.85	41.80	-1	3,381	-0.03%
2021/04/29	2	45.05	5	45.09	45.00	-3	3,358	-0.09%
2021/04/28	1	45.30	4.1	44.71	44.70	-3.1	3,346	-0.09%
2021/04/27	4	46.10	4	46.48	46.00	0	3,437	0.00%
2021/04/26	10	46.71	15	47.62	47.15	-5	3,780	-0.13%
2021/04/23	14	44.75	10	44.97	47.00	4	3,738	0.11%
2021/04/22	25	45.57	12	44.39	43.00	13	3,689	0.35%
2021/04/21	15	47.01	5.1	46.53	46.30	9.9	3,698	0.27%
2021/04/20	4	44.26	1	43.10	44.70	3	3,410	0.09%
2021/04/19	0	0.00	13	42.48	42.60	-13	3,361	-0.39%
2021/04/16	0	0.00	3	42.00	41.35	-3	3,395	-0.09%
2021/04/15	9	41.03	0	0.00	41.20	9	3,634	0.25%
2021/04/14	0	0.00	1	38.50	38.80	-1	3,652	-0.03%
2021/04/13	0	40.00	0	0.00	39.90	0	3,690	0.00%
2021/04/12	1	40.80	1	41.20	40.55	0	3,683	0.00%
2021/04/09	1	42.40	2	42.60	41.80	-1	3,650	-0.03%
2021/04/08	2.1	42.65	4	42.78	42.30	-1.9	3,600	-0.05%
2021/04/07	40	42.00	45	41.84	41.80	-5	3,462	-0.14%
2021/04/06	10	42.40	0	0.00	42.50	10	3,376	0.30%
2021/04/01	9	39.97	1	39.40	39.90	8	3,142	0.25%
2021/03/31	1	39.15	0	0.00	39.30	1	3,107	0.03%
2021/03/30	0	0.00	3	39.45	39.40	-3	3,100	-0.10%
2021/03/29	2	39.20	0	0.00	38.85	2	3,065	0.07%
2021/03/25	0	0.00	2	39.20	38.25	-2	3,025	-0.07%
2021/03/23	4	40.33	2	40.55	39.70	2	2,980	0.07%
2021/03/22	1	40.30	5	40.53	40.05	-4	2,916	-0.14%
2021/03/19	5	41.27	2	39.95	40.80	3	2,829	0.11%
2021/03/18	1	38.95	3	38.83	38.90	-2	2,601	-0.08%
2021/03/17	1	38.35	0	0.00	38.00	1	2,560	0.04%
2021/03/15	6	37.87	1	37.95	37.90	5	2,553	0.20%
2021/03/04	0	0.00	8	36.79	36.30	-8	2,618	-0.31%
2021/03/03	8	38.67	6	38.95	37.10	2	2,604	0.08%
2021/02/24	0	0.00	1	37.40	36.40	-1	2,460	-0.04%
2021/02/23	0	0.00	1	37.90	37.35	-1	2,469	-0.04%
2021/02/19	0	0.00	2	37.10	37.65	-2	2,442	-0.08%
2021/02/18	1	36.35	0	0.00	36.85	1	2,424	0.04%
2021/02/17	0	0.00	3	35.48	36.15	-3	2,418	-0.12%
2021/02/01	90	31.35	371	31.63	31.60	-281	2,340	-12.01%	大賣/鉅額交易
2021/01/28	0	0.00	1	36.20	35.85	-1	2,225	-0.04%
2021/01/27	0	0.00	1	36.15	36.20	-1	2,220	-0.05%
2021/01/26	0	0.00	1	37.00	35.95	-1	2,216	-0.05%
2021/01/25	3	37.22	2	37.15	36.95	1	2,196	0.05%
2021/01/22	2	36.70	0	0.00	36.60	2	2,180	0.09%
2021/01/21	1	38.60	6	37.83	37.45	-5	2,151	-0.23%
2021/01/20	41	40.24	30	39.69	38.05	11	2,116	0.52%
2021/01/19	177	42.12	41.6	41.57	40.85	135.4	1,979	6.84%	大買/鉅額交易
2021/01/18	45	40.28	1	40.40	39.30	44	1,586	2.77%
2021/01/15	69	39.30	2	39.30	39.30	67	1,511	4.43%
2021/01/14	20	40.02	12	39.61	39.00	8	1,446	0.55%
2021/01/13	3	37.37	2	37.33	37.20	1	1,250	0.08%
2021/01/12	10	37.49	0	0.00	36.95	10	1,226	0.82%
2021/01/11	5	39.50	1	39.55	39.35	4	1,177	0.34%
2021/01/08	32	39.64	23	39.15	38.90	9	1,305	0.69%
2021/01/07	0	0.00	1	42.20	42.20	-1	1,050	-0.10%
2021/01/06	1	38.40	1	38.40	38.40	0	992	0.00%
2021/01/05	0	0.00	1	34.10	34.95	-1	918	-0.11%
2020/12/31	1	33.30	0	0.00	33.50	1	892	0.11%
2020/12/30	1	33.40	0	0.00	33.25	1	918	0.11%
2020/12/29	8	33.84	2	33.50	33.35	6	931	0.64%
2020/12/28	3	33.63	0	0.00	33.35	3	922	0.33%
2020/12/24	0	0.00	1	33.45	33.50	-1	899	-0.11%
2020/12/15	1	33.25	0	0.00	33.20	1	915	0.11%
2020/12/08	1	34.65	2	35.25	34.95	-1	999	-0.10%
2020/12/04	0	0.00	1	34.05	33.90	-1	985	-0.10%
2020/12/02	2	35.20	0	0.00	34.60	2	1,149	0.17%
2020/11/16	0	0.00	1.1	34.25	33.80	-1.1	1,209	-0.09%
2020/10/26	0	0.00	1	34.75	34.95	-1	1,198	-0.08%
2020/10/22	1	35.85	0	0.00	34.90	1	1,199	0.08%
2020/10/20	0	0.00	1	36.40	35.85	-1	1,200	-0.08%
2020/10/19	2	36.00	6	36.50	36.10	-4	1,194	-0.33%
2020/10/16	21	37.43	16	37.21	36.50	5	1,165	0.43%
2020/10/15	2	35.75	3	36.13	35.50	-1	931	-0.11%
2020/10/14	2	35.10	0	0.00	35.20	2	911	0.22%
2020/10/13	0	0.00	1	34.10	34.40	-1	914	-0.11%
2020/10/12	2	34.65	0	0.00	34.20	2	918	0.22%
2020/10/08	0	0.00	1	35.10	35.20	-1	925	-0.11%
2020/10/07	0	0.00	1	35.90	35.65	-1	951	-0.11%
2020/10/06	2	35.50	1	35.15	35.60	1	949	0.11%
2020/09/25	0	0.00	2	34.43	33.20	-2	1,214	-0.16%
2020/09/24	3	35.15	0	0.00	34.05	3	1,211	0.25%
2020/09/23	0	0.00	1	34.90	34.70	-1	1,208	-0.08%
2020/09/17	0	0.00	1	36.65	36.45	-1	1,187	-0.08%
2020/09/16	2	37.00	2	36.50	36.65	0	1,174	0.00%
2020/09/15	1	35.60	0	0.00	34.85	1	1,091	0.09%
2020/09/14	1	35.90	1	35.30	35.90	0	1,071	0.00%
2020/09/11	3	35.38	8	34.99	35.30	-5	1,063	-0.47%
2020/09/10	4	36.35	3	36.87	35.50	1	1,057	0.09%
2020/09/09	1	34.65	1	34.95	35.10	0	1,032	0.00%
2020/09/08	2	37.78	4	36.05	35.85	-2	1,014	-0.20%
2020/09/07	10	38.73	15	38.59	37.00	-5	989	-0.51%
2020/09/04	7	37.56	43	35.49	37.80	-36	836	-4.30%
2020/09/03	18	33.44	14	33.84	34.40	4	672	0.59%
2020/09/01	0	0.00	1	31.35	31.60	-1	654	-0.15%
2020/08/31	4	31.35	1	31.10	31.35	3	659	0.45%
2020/08/27	2	31.10	0	0.00	30.90	2	665	0.30%
2020/08/18	0	0.00	1	32.10	31.80	-1	702	-0.14%
2020/08/17	0	0.00	1	32.10	32.00	-1	701	-0.14%
2020/08/13	2	31.80	1	31.85	32.00	1	699	0.14%
2020/07/31	0	0.00	1	32.75	32.20	-1	712	-0.14%
2020/07/30	2	32.75	12	33.63	32.80	-10	717	-1.39%
2020/07/29	2	32.15	1	31.65	32.30	1	721	0.14%
2020/07/28	2	30.60	0	0.00	30.60	2	761	0.26%
2020/07/27	21	32.52	0	0.00	32.45	21	758	2.77%
2020/07/24	0	0.00	2	34.70	33.90	-2	752	-0.27%
2020/07/23	0	0.00	1	34.75	34.30	-1	750	-0.13%
2020/07/22	3	34.82	0	0.00	34.75	3	752	0.40%
2020/07/21	0	0.00	20	35.11	34.75	-20	751	-2.66%
2020/07/17	50	34.17	0	0.00	33.50	50	742	6.74%
2020/07/15	1	35.75	0	0.00	35.70	1	737	0.14%
2020/07/10	0	0.00	19	39.08	39.00	-19	732	-2.59%
2020/07/09	0	0.00	2	38.00	38.00	-2	584	-0.34%
2020/07/08	0	0.00	2	34.50	34.55	-2	527	-0.38%
2020/07/07	9	35.01	1	35.70	34.50	8	513	1.56%
2020/07/03	7	32.68	0	0.00	32.20	7	477	1.47%
2020/07/02	4	31.80	4	32.00	32.00	0	483	0.00%
2020/06/30	4	31.55	0	0.00	31.25	4	478	0.84%
2020/06/29	1	30.70	0	0.00	30.70	1	478	0.21%
2020/06/18	1	31.30	0	0.00	31.25	1	501	0.20%
2020/06/17	1	31.10	0	0.00	31.10	1	502	0.20%
2020/06/11	0	0.00	1	30.90	30.40	-1	521	-0.19%
2020/06/10	0	0.00	1	31.15	31.15	-1	523	-0.19%
2020/05/27	0	0.00	1	32.15	32.05	-1	544	-0.18%
2020/05/25	1	32.30	0	0.00	32.35	1	531	0.19%
2020/05/05	0	0.00	1	32.05	31.50	-1	498	-0.20%
2020/04/29	0	0.00	2	30.50	30.45	-2	453	-0.44%
2020/04/17	2	29.95	1	30.65	29.45	1	456	0.22%
2020/04/15	0	0.00	2	26.40	27.35	-2	404	-0.49%
2020/04/13	0	0.00	2	25.30	25.40	-2	405	-0.49%
2020/04/09	1	25.65	5	25.94	25.65	-4	428	-0.93%
2020/04/08	9	25.69	1	24.05	26.10	8	428	1.87%
2020/04/07	2	23.60	0	0.00	24.00	2	451	0.44%
2020/04/06	0	0.00	1	22.30	22.25	-1	500	-0.20%
2020/03/27	0	0.00	1	22.20	21.55	-1	636	-0.16%
2020/03/25	2	21.55	2	21.35	21.40	0	643	0.00%
2020/03/24	2	20.65	3	20.00	20.30	-1	641	-0.16%
2020/03/23	0	0.00	1	19.15	18.90	-1	641	-0.16%
2020/03/20	3	19.77	0	0.00	19.65	3	644	0.47%
2020/03/05	0	0.00	3	31.82	31.80	-3	868	-0.35%
2020/03/04	4	31.68	1	30.90	31.75	3	872	0.34%
2020/03/02	0	0.00	0.4	29.85	30.05	-0.4	867	-0.05%
2020/02/20	1	33.10	0	0.00	33.20	1	1,057	0.09%
2020/02/18	0	0.00	1	33.15	32.80	-1	1,091	-0.09%
2020/02/11	0	0.00	2	31.30	32.95	-2	1,106	-0.18%
2020/02/06	2	33.25	2	33.15	33.25	0	1,222	0.00%
2020/02/05	3	32.97	0	0.00	32.70	3	1,225	0.24%
2020/01/14	0	0.00	1	37.15	37.20	-1	1,447	-0.07%
2020/01/02	0	0.00	1	38.70	38.55	-1	1,484	-0.07%
2019/12/30	2	39.35	0	0.00	39.50	2	1,473	0.14%
2019/12/27	0	0.00	1	39.20	39.00	-1	1,425	-0.07%
2019/12/25	1	38.90	0	0.00	38.80	1	1,400	0.07%
2019/12/24	0	0.00	1	38.40	39.05	-1	1,412	-0.07%
2019/12/18	0	0.00	1	38.25	37.80	-1	1,420	-0.07%
2019/12/13	0	0.00	1	38.70	37.55	-1	1,450	-0.07%
2019/12/11	0	0.00	1	38.50	38.25	-1	1,453	-0.07%
2019/12/10	2	38.80	0	0.00	38.45	2	1,487	0.13%
2019/12/09	0	0.00	3	38.87	38.35	-3	1,506	-0.20%
2019/12/06	10	39.84	14	39.53	39.10	-4	1,519	-0.26%
2019/12/05	5	38.26	0	0.00	38.50	5	1,425	0.35%
2019/11/25	1	37.75	0	0.00	37.75	1	1,924	0.05%
2019/11/22	1	39.05	1	39.25	38.15	0	1,937	0.00%
2019/11/19	0	0.00	6	38.10	38.05	-6	1,940	-0.31%
2019/11/18	6	37.98	0	0.00	38.20	6	1,911	0.31%
2019/11/06	1	39.20	1	39.20	38.50	0	2,684	0.00%
2019/11/01	0	0.00	1	38.00	38.20	-1	2,861	-0.03%
2019/10/31	0	0.00	3	38.85	37.95	-3	2,903	-0.10%
2019/10/30	18	39.43	16	38.96	38.85	2	2,934	0.07%
2019/10/29	0	0.00	1	38.15	37.35	-1	3,122	-0.03%
2019/10/28	0	0.00	1	38.50	37.70	-1	3,159	-0.03%
2019/10/25	5	38.89	0	0.00	38.30	5	3,164	0.16%
2019/10/23	0	0.00	3	37.10	36.95	-3	3,081	-0.10%
2019/10/22	0	0.00	1	36.55	36.50	-1	3,078	-0.03%
2019/10/21	0	0.00	1	36.50	36.30	-1	3,090	-0.03%
2019/10/18	0	0.00	4	36.65	36.40	-4	3,104	-0.13%
2019/10/17	3	36.85	1	36.20	36.60	2	3,097	0.06%
2019/10/16	2	36.55	3	36.60	36.10	-1	3,089	-0.03%
2019/10/15	3	36.55	2	36.43	36.10	1	3,089	0.03%
2019/10/14	0	0.00	3	35.95	35.85	-3	3,090	-0.10%
2019/10/08	3	36.90	0	0.00	36.85	3	3,081	0.10%
2019/10/07	1	37.05	11	37.33	37.25	-10	3,070	-0.33%
2019/10/04	0	0.00	2	39.00	38.40	-2	3,055	-0.07%
2019/10/03	3	38.40	5	37.92	38.60	-2	3,064	-0.07%
2019/10/02	5	38.30	0	0.00	38.20	5	3,077	0.16%
2019/10/01	0	0.00	1	37.55	37.60	-1	3,128	-0.03%
2019/09/27	3	37.03	2	38.75	37.00	1	3,141	0.03%
2019/09/25	1	39.50	0	0.00	39.50	1	3,138	0.03%
2019/09/24	0	0.00	2	40.53	40.10	-2	3,170	-0.06%
2019/09/23	1	40.30	1	40.30	40.05	0	3,151	0.00%
2019/09/20	1	39.30	2	39.20	39.00	-1	3,144	-0.03%
2019/09/19	2	39.40	1	39.30	39.30	1	3,132	0.03%
2019/09/16	0	0.00	2	40.10	39.95	-2	3,164	-0.06%
2019/09/12	2	41.18	0	0.00	40.80	2	3,237	0.06%
2019/09/11	4	41.41	5	41.14	41.10	-1	3,286	-0.03%
2019/09/10	4	40.76	1	40.80	40.55	3	3,258	0.09%
2019/09/09	2	40.25	1	41.10	40.40	1	3,245	0.03%
2019/09/06	10	41.42	5	41.60	41.35	5	3,229	0.15%
2019/09/05	7	42.73	9	41.73	42.00	-2	3,177	-0.06%
2019/09/04	7	39.53	1	39.40	39.55	6	2,963	0.20%
2019/09/03	1	40.35	4	39.70	39.45	-3	3,003	-0.10%
2019/09/02	9	39.15	9	39.11	39.45	0	2,933	0.00%
2019/08/30	2	37.75	2	37.45	37.80	0	2,909	0.00%
2019/08/28	1	37.00	5	37.29	36.75	-4	2,882	-0.14%
2019/08/27	2	36.20	2	36.45	36.70	0	2,876	0.00%
2019/08/26	3	36.58	0	0.00	35.95	3	2,885	0.10%
2019/08/23	4	38.10	1	38.80	38.10	3	2,868	0.10%
2019/08/22	3	39.38	3	39.93	38.80	0	2,836	0.00%
2019/08/21	6	39.37	4	39.55	39.30	2	2,800	0.07%
2019/08/20	2	39.55	1	40.50	39.15	1	2,791	0.04%
2019/08/19	17	40.46	17	40.36	40.05	0	2,784	0.00%
2019/08/16	5	38.95	3	39.05	39.50	2	2,616	0.08%
2019/08/15	2	37.73	1	38.15	37.70	1	2,557	0.04%
2019/08/14	7	38.96	6	39.35	38.30	1	2,577	0.04%
2019/08/13	4	39.25	15	39.58	39.10	-11	2,491	-0.44%
2019/08/12	14	39.14	11	37.31	39.00	3	2,487	0.12%
2019/08/08	13	36.80	4	36.60	36.65	9	2,509	0.36%
2019/08/07	4	37.01	9	37.44	36.20	-5	2,505	-0.20%
2019/08/06	5	36.19	2	34.75	36.40	3	2,443	0.12%
2019/08/05	0	0.00	1	32.90	33.10	-1	2,405	-0.04%
2019/08/02	1	33.75	2	35.15	33.50	-1	2,523	-0.04%
2019/08/01	3	35.45	4	36.10	35.50	-1	2,581	-0.04%
2019/07/31	10	38.04	6	37.13	36.80	4	2,606	0.15%
2019/07/30	2	35.40	8	35.78	35.80	-6	2,489	-0.24%
2019/07/15	3	34.80	2	34.90	34.75	1	3,011	0.03%
2019/07/12	2	35.10	0	0.00	34.65	2	3,018	0.07%
2019/07/10	1	34.20	1	34.40	34.50	0	3,022	0.00%
2019/07/09	1	34.60	1	34.15	34.05	0	3,035	0.00%
2019/07/08	2	35.40	5	35.19	35.10	-3	3,026	-0.10%
2019/07/04	0	0.00	1	36.20	36.15	-1	2,996	-0.03%
2019/07/03	0	0.00	3	35.53	35.40	-3	3,029	-0.10%
2019/07/02	5	36.02	0	0.00	36.00	5	3,015	0.17%
2019/07/01	8	36.31	1	36.35	36.15	7	2,988	0.23%
2019/06/25	6	35.75	6	35.27	34.85	0	2,896	0.00%
2019/06/24	0	0.00	1	35.50	35.40	-1	2,861	-0.03%
2019/06/21	0	0.00	2	35.65	35.40	-2	2,843	-0.07%
2019/06/20	5	36.72	7	36.44	35.85	-2	2,820	-0.07%
2019/06/19	5	35.88	2	35.30	35.10	3	2,720	0.11%
2019/06/18	0	0.00	1	33.45	33.30	-1	2,632	-0.04%
2019/06/17	1	33.25	0	0.00	33.20	1	2,624	0.04%
2019/06/13	1	34.15	4	34.40	34.20	-3	2,592	-0.12%
2019/06/12	5	34.13	2	33.53	34.35	3	2,575	0.12%
2019/06/11	2	33.65	0	0.00	33.30	2	2,535	0.08%
2019/06/10	0	0.00	1	31.85	31.90	-1	2,466	-0.04%
2019/06/06	2	32.23	1	31.80	31.75	1	2,455	0.04%
2019/06/05	0	0.00	2	31.50	30.80	-2	2,401	-0.08%
2019/06/04	2	31.30	0	0.00	30.90	2	2,386	0.08%
2019/06/03	0	0.00	4	31.51	31.45	-4	2,378	-0.17%
2019/05/31	2	31.68	0	0.00	31.60	2	2,367	0.08%
2019/05/30	0	0.00	3	31.03	31.40	-3	2,338	-0.13%
2019/05/29	6	30.78	4	30.93	30.30	2	2,315	0.09%
2019/05/28	4	30.16	5	30.37	30.90	-1	2,302	-0.04%
2019/05/27	2	29.95	2	29.93	30.15	0	2,288	0.00%
2019/05/24	6	30.89	3	30.87	30.35	3	2,267	0.13%
2019/05/23	3	30.43	3	30.42	30.25	0	2,222	0.00%
2019/05/22	6	32.33	11	32.45	31.75	-5	2,184	-0.23%
2019/05/21	13	31.89	8	31.71	32.35	5	2,145	0.23%
2019/05/20	4	32.35	3	31.40	31.15	1	2,097	0.05%
2019/05/17	2	35.68	3	34.73	33.45	-1	2,045	-0.05%
2019/05/16	13	37.94	16	37.43	36.35	-3	1,941	-0.15%
2019/05/15	1	36.85	3	36.22	36.20	-2	1,766	-0.11%
2019/05/14	4	37.39	2	36.73	36.60	2	1,708	0.12%
2019/05/13	5	37.23	5	36.84	37.05	0	1,624	0.00%
2019/05/10	7	36.81	5	36.31	37.00	2	1,544	0.13%
2019/05/09	3	36.75	5	37.65	34.90	-2	1,405	-0.14%
2019/05/08	3	36.88	9	36.57	37.50	-6	1,295	-0.46%
2019/05/07	14	36.73	3	36.20	37.10	11	1,216	0.90%
2019/05/06	0	0.00	6	34.00	34.20	-6	1,041	-0.58%
2019/05/03	0	0.00	1	34.25	35.00	-1	973	-0.10%
2019/05/02	3	34.73	2	34.70	35.10	1	913	0.11%
2019/04/29	0	0.00	1	29.70	30.20	-1	544	-0.18%
2019/04/26	1	28.40	0	0.00	28.25	1	473	0.21%
2019/04/25	0	0.00	1	29.35	29.10	-1	445	-0.22%
2019/04/22	1	27.65	1	28.00	27.55	0	372	0.00%
2019/04/11	3	28.45	0	0.00	26.95	3	275	1.09%
2019/04/09	4	26.18	0	0.00	27.55	4	213	1.87%
2019/03/18	0	0.00	1	23.30	23.00	-1	124	-0.80%
2019/03/11	1	21.65	0	0.00	21.60	1	106	0.94%
2019/03/05	0	20.75	0	0.00	20.80	0	101	0.00%
2019/02/26	0	21.30	0	0.00	21.30	0	97	0.00%
2018/08/03	0	0.00	1	26.70	26.60	-1	90	-1.11%
2018/07/17	1	25.70	0	0.00	25.70	1	94	1.06%
2018/04/03	0.1	31.85	0	0.00	31.90	0.1	249	0.04%
2018/03/27	0	0.00	20	32.60	32.65	-20	252	-7.91%
2018/02/06	15	31.39	0	0.00	29.75	15	220	6.81%
2018/02/02	5	33.05	0	0.00	32.95	5	212	2.35%